Skip to main content
logo
Chuangxin Industries Holdings Limited (HKG:2788)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.69
+0.39 (2.39%)
Jul 31, 2026, 4:08 PM HKT

HKG:2788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.2117.1516.1316.6916.692.39%3,256,973
Jul 30, 202615.9916.9715.9816.3016.301.94%3,286,317
Jul 29, 202615.8016.3215.6115.9915.991.20%3,849,840
Jul 28, 202616.1616.1615.0915.8015.80-0.44%2,469,395
Jul 27, 202616.5416.5415.6415.8715.87-1.92%2,479,590
Jul 24, 202616.9116.9115.6316.1816.18-5.49%4,855,500
Jul 23, 202617.0017.8816.4117.1217.123.63%10,185,264
Jul 22, 202616.3917.2016.3916.5216.520.36%4,199,199
Jul 21, 202616.3616.8915.9916.4616.461.35%2,870,253
Jul 20, 202616.0516.4415.7216.2416.243.44%6,303,210
Jul 17, 202616.4016.4415.3615.7015.70-4.27%5,952,311
Jul 16, 202616.9917.2416.3416.4016.40-5.58%7,207,750
Jul 15, 202617.4717.7416.7117.3717.372.18%10,699,190
Jul 14, 202614.7717.4714.3317.0017.0014.86%16,283,275
Jul 13, 202615.0915.1114.0014.8014.80-1.99%7,239,774
Jul 10, 202615.3515.9014.9115.1015.100.33%7,871,000
Jul 9, 202615.7215.7214.5715.0515.05-4.14%5,937,316
Jul 8, 202616.0916.0915.2615.7015.70-0.13%5,245,218
Jul 7, 202615.7516.4415.1115.7215.72-0.19%11,552,641
Jul 6, 202615.7116.4715.1715.7515.751.74%7,691,602
Jul 3, 202613.6215.6213.6215.4815.4813.66%21,789,311
Jul 2, 202613.6814.4813.4713.6213.62-0.87%9,040,902
Jun 30, 202614.4314.4313.4613.7413.74-4.78%6,292,502
Jun 29, 202614.1014.6613.8014.4314.432.34%8,669,824
Jun 26, 202614.1314.2513.7114.1014.10-1.19%5,606,044
Jun 25, 202615.0115.0113.9214.2714.27-6.85%11,063,037
Jun 24, 202615.5115.7514.4715.3215.32-1.16%14,641,050
Jun 23, 202616.2816.3615.2715.5015.50-5.26%11,011,611
Jun 22, 202617.0017.3715.5516.3616.36-1.92%9,228,442
Jun 18, 202617.6217.7016.1916.6816.68-5.39%22,048,620
Jun 17, 202617.2117.7817.0117.6317.631.50%7,236,165
Jun 16, 202618.5019.0717.0717.3717.37-7.21%16,370,413
Jun 15, 202620.2220.8818.2618.7218.72-5.65%11,900,073
Jun 12, 202618.8520.0618.8519.8419.845.25%9,147,711
Jun 11, 202618.2618.9418.0118.8518.853.17%5,740,048
Jun 10, 202619.6019.6018.1318.2718.27-7.40%8,538,455
Jun 9, 202618.8019.7618.2419.7319.735.40%6,498,281
Jun 8, 202619.0519.0718.1018.7218.72-3.55%9,600,701
Jun 5, 202619.4219.8118.9219.4119.41-0.05%8,810,188
Jun 4, 202619.8920.1819.0219.4219.42-2.75%4,884,806
Jun 3, 202620.0020.2019.5819.9719.97-0.55%3,329,110
Jun 2, 202619.5420.8819.5420.0820.082.76%12,318,960
Jun 1, 202619.1019.7218.5019.5419.545.00%8,184,519
May 29, 202618.9919.1718.1218.6118.61-0.48%14,049,605
May 28, 202621.2821.3618.6618.7018.70-12.37%23,220,590
May 27, 202621.0221.7220.7621.3421.34-12,443,945
May 26, 202621.2222.8620.3021.3421.34-1.93%64,017,974
May 22, 202621.2022.0221.0421.7621.763.23%5,716,461
May 21, 202621.6223.1020.7221.0821.08-2.50%8,920,821
May 20, 202620.3421.7020.3221.6221.625.16%5,668,672